OpenChat Historical Data

CHAT Page 44
Download
Date Close Price change Market cap Trading volume
Jun 5, 1 PM $0.0656
-2.10%
$2.2 million $75,675
Jun 5, 12 PM $0.067
-0.43%
$2.24 million $78,832
Jun 5, 11 AM $0.0673
-1.47%
$2.25 million $79,795
Jun 5, 10 AM $0.0683
-2.18%
$2.29 million $79,932
Jun 5, 9 AM $0.0698
+1.92%
$2.34 million $80,271
Jun 5, 8 AM $0.0685
-2.31%
$2.29 million $80,390
Jun 5, 7 AM $0.0701
+1.27%
$2.35 million $83,380
Jun 5, 6 AM $0.0692
-3.04%
$2.32 million $85,208
Jun 5, 5 AM $0.0714
-1.66%
$2.39 million $85,771
Jun 5, 4 AM $0.0726
+1.37%
$2.43 million $85,668
Jun 5, 3 AM $0.0716
-2.79%
$2.4 million $85,657
Jun 5, 2 AM $0.0737
-3.65%
$2.47 million $83,881
Jun 5, 1 AM $0.0765
+0.11%
$2.56 million $75,935
Jun 5, 12 AM $0.0764
-0.52%
$2.56 million $68,958
Jun 4, 11 PM $0.0768
+1.56%
$2.57 million $68,721
Jun 4, 10 PM $0.0756
-0.34%
$2.53 million $69,209
Jun 4, 9 PM $0.0759
-1.85%
$2.54 million $70,334
Jun 4, 8 PM $0.0773
-0.13%
$2.59 million $76,693
Jun 4, 7 PM $0.0774
-0.26%
$2.59 million $77,503
Jun 4, 6 PM $0.0776
-0.48%
$2.6 million $77,912
Jun 4, 5 PM $0.078
-3.01%
$2.61 million $79,355
Jun 4, 4 PM $0.0804
+0.75%
$2.69 million $79,884
Jun 4, 3 PM $0.0798
+4.95%
$2.67 million $78,586
Jun 4, 2 PM $0.076
+1.22%
$2.55 million $76,266
Jun 4, 1 PM $0.0751
-0.41%
$2.51 million $71,638
Jun 4, 12 PM $0.0754
+1.35%
$2.53 million $67,677
Jun 4, 11 AM $0.0744
+0.13%
$2.49 million $67,468
Jun 4, 10 AM $0.0743
-0.27%
$2.49 million $67,718
Jun 4, 9 AM $0.0745
-1.83%
$2.5 million $68,594
Jun 4, 8 AM $0.0759
-0.93%
$2.54 million $75,425
Jun 4, 7 AM $0.0766
-1.40%
$2.57 million $75,832
Jun 4, 6 AM $0.0777
-0.53%
$2.6 million $73,152
Jun 4, 5 AM $0.0781
-1.76%
$2.62 million $72,404
Jun 4, 4 AM $0.0796
-2.69%
$2.67 million $74,618
Jun 4, 3 AM $0.0818
+2.53%
$2.74 million $76,305
Jun 4, 2 AM $0.0798
-0.38%
$2.67 million $76,256
Jun 4, 1 AM $0.0802
-7.37%
$2.68 million $76,174
Jun 4, 12 AM $0.0865
-0.56%
$2.9 million $76,497
Jun 3, 11 PM $0.0872
-1.48%
$2.92 million $76,264
Jun 3, 10 PM $0.0884
-0.71%
$2.96 million $79,032
Jun 3, 9 PM $0.089
+4.05%
$2.98 million $83,308
Jun 3, 8 PM $0.0855
-2.83%
$2.86 million $79,566
Jun 3, 7 PM $0.088
+0.70%
$2.95 million $79,050
Jun 3, 6 PM $0.0874
+1.28%
$2.93 million $78,494
Jun 3, 5 PM $0.0863
+0.09%
$2.89 million $72,232
Jun 3, 4 PM $0.0861
-2.42%
$2.89 million $68,246
Jun 3, 3 PM $0.0883
-2.41%
$2.96 million $72,684
Jun 3, 2 PM $0.0901
+1.14%
$3.02 million $78,838
Jun 3, 1 PM $0.089
+2.11%
$2.98 million $81,340
Jun 3, 12 PM $0.0871
+0.84%
$2.92 million $84,978